威力传动 (300904) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	41.50	40.95	0.75	1.87%	40.08	41.50	4704	1917	1.36%
2026-08-19	42.00	40.20	-1.88	-4.47%	40.01	42.00	7269	2952	2.10%
2026-08-18	42.52	42.08	-0.38	-0.89%	41.60	42.85	5418	2273	1.57%
2026-08-17	41.69	42.46	0.78	1.87%	40.98	42.68	8033	3376	2.32%
2026-08-14	42.00	41.68	-0.10	-0.24%	40.48	42.64	7103	2951	2.05%
2026-08-13	42.61	41.78	-0.95	-2.22%	41.78	42.98	6440	2734	1.86%
2026-08-12	41.99	42.73	0.85	2.03%	41.20	43.16	7642	3250	2.21%
2026-08-11	42.77	41.88	-0.91	-2.13%	41.40	42.77	7108	2977	2.06%
2026-08-10	41.21	42.79	1.79	4.37%	40.40	43.00	13330	5613	3.85%
2026-08-07	40.71	41.00	-0.14	-0.34%	40.00	41.20	7551	3068	3.46%
2026-08-06	41.20	41.14	-0.12	-0.29%	40.33	42.80	8524	3492	3.91%
2026-08-05	41.15	41.26	0.12	0.29%	40.42	41.96	10110	4181	4.63%
2026-08-04	41.18	41.14	-0.13	-0.31%	40.76	42.20	13747	5684	6.30%
2026-08-03	38.92	41.27	2.27	5.82%	38.60	41.38	15655	6328	7.18%
2026-07-31	38.50	39.00	0.50	1.30%	37.93	39.55	12652	4919	5.80%
2026-07-30	38.95	38.50	-0.60	-1.53%	38.30	40.20	15025	5888	6.89%
2026-07-29	37.31	39.10	1.79	4.80%	36.47	39.48	17478	6716	8.01%
2026-07-28	36.30	37.31	1.01	2.78%	35.98	38.00	11369	4257	5.21%
2026-07-27	35.08	36.30	0.80	2.25%	35.07	36.94	11324	4102	5.19%
2026-07-24	36.45	35.50	-0.95	-2.61%	35.03	36.59	8115	2889	3.72%
2026-07-23	34.60	36.45	1.68	4.83%	34.60	36.47	9431	3377	4.32%
2026-07-22	35.11	34.77	-0.75	-2.11%	34.50	36.21	8759	3072	4.01%
2026-07-21	35.51	35.52	-0.06	-0.17%	34.02	36.09	11222	3951	5.14%
2026-07-20	36.22	35.58	-0.81	-2.23%	35.00	38.20	13706	5028	6.28%
2026-07-17	38.03	36.39	-1.60	-4.21%	36.00	38.60	10239	3822	4.69%
2026-07-16	38.00	37.99	0.04	0.11%	37.02	39.05	9870	3762	4.52%
2026-07-15	36.89	37.95	0.55	1.47%	36.80	38.41	9611	3637	4.40%
2026-07-14	32.90	37.40	0.05	0.13%	32.90	37.45	11579	4263	5.31%
2026-07-13	39.15	37.35	-1.66	-4.26%	37.35	39.48	8406	3190	3.85%
2026-07-10	38.75	39.01	0.64	1.67%	37.96	40.46	11673	4601	5.35%
2026-07-09	38.70	38.37	-0.55	-1.41%	37.16	39.21	9309	3543	4.27%
2026-07-08	39.90	38.92	-0.98	-2.46%	38.71	40.19	8196	3204	3.76%
2026-07-07	41.70	39.90	-1.76	-4.22%	39.88	41.74	7565	3057	3.47%
2026-07-06	43.20	41.66	-1.14	-2.66%	41.58	43.20	9337	3944	4.28%
2026-07-03	40.88	42.80	1.90	4.65%	40.80	43.63	13108	5572	6.01%
2026-07-02	41.58	40.90	-0.56	-1.35%	40.48	42.65	9655	4022	4.43%
2026-07-01	41.71	41.46	0.87	2.14%	40.50	42.28	11489	4747	5.27%
2026-06-30	40.55	40.59	0.04	0.10%	39.70	41.21	10666	4330	4.89%
2026-06-29	40.93	40.55	-0.40	-0.98%	39.23	41.90	13630	5492	6.25%
2026-06-26	41.91	40.95	-1.00	-2.38%	40.91	43.53	12119	5072	5.55%
2026-06-25	43.68	41.95	-1.47	-3.39%	41.60	43.72	10093	4248	4.63%
2026-06-24	45.14	43.42	-1.33	-2.97%	42.65	45.15	9658	4187	4.43%
2026-06-23	45.24	44.75	-0.50	-1.10%	44.41	46.18	9523	4311	4.36%
2026-06-22	44.09	45.25	0.45	1.00%	43.20	45.50	10759	4758	4.93%
2026-06-18	45.00	44.80	-0.54	-1.19%	44.00	45.53	8035	3608	3.68%
2026-06-17	46.09	45.34	-0.96	-2.07%	44.80	46.48	8159	3698	3.74%
2026-06-16	45.98	46.30	0.36	0.78%	45.01	46.86	7418	3417	3.40%
2026-06-15	46.24	45.94	0.04	0.09%	45.61	47.72	9067	4212	4.16%
2026-06-12	45.53	45.90	1.17	2.62%	44.71	46.97	10370	4748	4.75%
2026-06-11	45.27	44.73	-0.55	-1.21%	43.72	45.42	9296	4148	4.26%
2026-06-10	46.65	45.28	-1.67	-3.56%	44.45	46.72	9194	4172	4.21%
2026-06-09	46.60	46.95	0.62	1.34%	45.88	48.41	9465	4440	4.34%
2026-06-08	48.00	46.33	-2.81	-5.72%	45.86	48.75	12856	6068	5.89%
2026-06-05	48.92	49.14	-0.07	-0.14%	47.03	50.24	13509	6529	6.19%
2026-06-04	48.80	49.21	0.55	1.13%	48.39	50.63	12060	5970	5.53%
2026-06-03	48.56	48.66	0.09	0.19%	47.46	49.28	10878	5263	4.99%
2026-06-02	51.22	48.57	-2.63	-5.14%	48.36	51.85	14525	7118	6.66%
2026-06-01	50.25	51.20	0.86	1.71%	50.25	52.30	11446	5887	5.25%
2026-05-29	52.78	50.34	-2.80	-5.27%	50.01	53.37	15211	7773	6.97%
2026-05-28	53.26	53.14	-0.35	-0.65%	52.30	54.15	13924	7390	6.38%
2026-05-27	57.00	53.49	-2.51	-4.48%	53.08	60.88	28179	15797	12.92%
2026-05-26	57.73	56.00	1.14	2.08%	54.60	58.72	28416	15959	13.02%
2026-05-25	58.55	54.86	-3.63	-6.21%	54.06	58.91	20516	11383	9.40%
2026-05-22	59.10	58.49	-0.84	-1.42%	58.10	60.03	13077	7688	5.99%
2026-05-21	61.03	59.33	-1.71	-2.80%	59.29	62.96	17345	10587	7.95%
2026-05-20	62.18	61.04	-1.14	-1.83%	60.07	62.20	8741	5331	4.01%
2026-05-19	61.70	62.18	0.48	0.78%	61.18	62.47	7862	4863	3.60%
2026-05-18	60.80	61.70	0.90	1.48%	59.88	61.89	8762	5351	4.02%
2026-05-15	59.91	60.80	0.92	1.54%	58.82	62.18	9959	6030	4.56%
2026-05-14	61.58	59.88	-1.70	-2.76%	59.88	62.20	11716	7085	5.37%
2026-05-13	61.30	61.58	0.58	0.95%	60.74	62.50	8648	5338	3.96%
2026-05-12	62.00	61.00	-1.28	-2.06%	60.77	62.47	8728	5354	4.00%